Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five9, Inc. - Common Stock (NQ: FIVN )

39.74 +0.61 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 24, 2025 39.50 40.92 39.02 39.74 952,426 +0.61(+1.56%)
Jan 23, 2025 39.58 39.85 38.03 39.13 1,121,848 -0.60(-1.51%)
Jan 22, 2025 39.68 40.10 39.00 39.73 1,079,823 +0.19(+0.48%)
Jan 21, 2025 38.30 40.38 38.21 39.54 1,523,920 +2.15(+5.75%)
Jan 17, 2025 37.24 37.45 36.20 37.39 2,033,460 +0.79(+2.16%)
Jan 16, 2025 37.47 37.57 36.54 36.60 841,354 -0.58(-1.56%)
Jan 15, 2025 38.21 38.41 37.11 37.18 735,708 -0.28(-0.75%)
Jan 14, 2025 38.14 38.60 37.35 37.46 662,531 -0.38(-1.00%)
Jan 13, 2025 37.51 38.16 37.01 37.84 706,085 +0.26(+0.69%)
Jan 10, 2025 38.09 38.41 37.25 37.58 1,014,088 -1.36(-3.49%)
Jan 08, 2025 38.63 39.34 37.90 38.94 1,130,010 -0.22(-0.56%)
Jan 07, 2025 41.32 41.32 38.75 39.16 1,128,975 -2.01(-4.88%)
Jan 06, 2025 41.52 42.49 40.82 41.17 1,335,036 +0.13(+0.32%)
Jan 03, 2025 40.50 41.45 40.42 41.04 770,984 +0.60(+1.48%)
Jan 02, 2025 40.90 41.24 40.27 40.44 529,540 -0.20(-0.49%)
Dec 31, 2024 40.64 0 -0.08(-0.20%)
Dec 30, 2024 40.76 41.46 40.20 40.72 509,035 -0.70(-1.69%)
Dec 27, 2024 42.50 42.80 40.91 41.42 602,778 -0.96(-2.27%)
Dec 26, 2024 42.14 42.75 41.90 42.38 461,658 -0.01(-0.02%)
Dec 24, 2024 42.52 42.66 41.70 42.39 245,523 -0.09(-0.21%)
Dec 23, 2024 42.49 43.09 41.93 42.48 782,692 -0.15(-0.35%)
Dec 20, 2024 41.14 43.06 40.77 42.63 1,709,041 +1.00(+2.40%)
Dec 19, 2024 41.59 42.05 40.25 41.63 672,587 +0.39(+0.95%)
Dec 18, 2024 42.75 43.39 41.15 41.24 1,711,150 -1.49(-3.49%)
Dec 17, 2024 42.85 43.62 42.27 42.73 1,628,584 +0.12(+0.28%)
Dec 16, 2024 42.54 43.36 41.17 42.61 1,045,437 +0.40(+0.95%)
Dec 13, 2024 43.10 43.75 41.89 42.21 907,756 -1.20(-2.76%)
Dec 12, 2024 42.50 43.62 42.30 43.41 802,088 +0.37(+0.86%)
Dec 11, 2024 42.13 43.42 42.13 43.04 895,775 +0.80(+1.89%)
Dec 10, 2024 41.49 43.31 41.25 42.24 1,603,733 +0.64(+1.54%)
Dec 09, 2024 43.16 44.36 41.40 41.60 1,978,640 -0.88(-2.07%)
Dec 06, 2024 42.06 43.06 41.75 42.48 945,420 +0.71(+1.70%)
Dec 05, 2024 42.71 43.05 41.25 41.77 951,039 -0.69(-1.63%)
Dec 04, 2024 41.55 42.87 41.04 42.46 1,433,508 +1.00(+2.41%)
Dec 03, 2024 41.20 41.83 41.01 41.46 861,347 -0.11(-0.26%)
Dec 02, 2024 41.58 42.17 40.92 41.57 1,228,023 +0.29(+0.70%)
Nov 29, 2024 41.80 41.88 40.77 41.28 613,734 -0.33(-0.79%)
Nov 27, 2024 41.00 41.95 40.58 41.61 1,151,867 +0.72(+1.76%)
Nov 26, 2024 40.67 41.15 39.70 40.89 1,498,709 -0.08(-0.20%)
Nov 25, 2024 40.83 42.42 40.83 40.97 2,655,388 +0.65(+1.61%)
Nov 22, 2024 38.58 40.45 38.58 40.32 1,482,641 +1.86(+4.84%)
Nov 21, 2024 38.38 39.04 37.80 38.46 1,416,592 +0.46(+1.21%)
Nov 20, 2024 37.78 38.48 37.70 38.00 1,050,923 +0.32(+0.85%)
Nov 19, 2024 36.60 37.68 36.60 37.68 1,127,732 +0.62(+1.67%)
Nov 18, 2024 38.09 38.44 36.67 37.06 1,855,563 -1.01(-2.65%)
Nov 15, 2024 38.50 39.13 37.62 38.07 2,222,689 -0.89(-2.28%)
Nov 14, 2024 40.23 40.37 38.48 38.96 2,280,527 -1.39(-3.44%)
Nov 13, 2024 39.34 40.81 39.24 40.35 6,245,527 +1.08(+2.75%)
Nov 12, 2024 37.95 39.85 37.95 39.27 3,031,098 -0.40(-1.01%)
Nov 11, 2024 37.74 39.79 37.27 39.67 4,683,720 +2.85(+7.74%)
Nov 08, 2024 40.10 40.59 36.00 36.82 6,456,373 +4.01(+12.22%)
Nov 07, 2024 31.69 33.43 31.61 32.81 3,692,609 +1.33(+4.22%)
Nov 06, 2024 31.49 32.27 31.06 31.48 1,623,661 +0.79(+2.57%)
Nov 05, 2024 30.26 31.06 29.25 30.69 1,268,026 +0.38(+1.25%)
Nov 04, 2024 30.58 31.36 30.03 30.31 1,313,700 -0.65(-2.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.